股票概览
7.06
+9.97%
+0.64
6.47
开盘价
7.06
最高价
6.37
最低价
106,521
成交量
数据更新至: 2024-06-28
技术指标
6.59
MA5 (5日均线)
6.77
MA10 (10日均线)
6.73
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 6.47 | 7.06 | 6.37 | 7.06 | +9.97% | 106,521 | 73,758,303 |
| 2024-06-27 | 6.58 | 6.69 | 6.41 | 6.42 | -3.17% | 36,809 | 24,121,044 |
| 2024-06-26 | 6.39 | 6.63 | 6.28 | 6.63 | +3.11% | 46,361 | 30,038,174 |
| 2024-06-25 | 6.37 | 6.5 | 6.36 | 6.43 | +0.63% | 45,747 | 29,394,300 |
| 2024-06-24 | 6.82 | 6.84 | 6.37 | 6.39 | -5.61% | 71,680 | 46,674,080 |
| 2024-06-21 | 6.75 | 6.82 | 6.51 | 6.77 | -1.17% | 76,226 | 51,157,256 |
| 2024-06-20 | 7.15 | 7.15 | 6.81 | 6.85 | -4.33% | 102,260 | 71,210,650 |
| 2024-06-19 | 7.5 | 7.5 | 7.07 | 7.16 | -2.32% | 203,284 | 145,951,801 |
| 2024-06-18 | 6.64 | 7.33 | 6.64 | 7.33 | +10.06% | 69,989 | 50,175,729 |
| 2024-06-17 | 6.59 | 6.84 | 6.5 | 6.66 | +0.6% | 35,993 | 24,015,668 |
| 2024-06-14 | 6.71 | 6.71 | 6.53 | 6.62 | -1.63% | 31,880 | 21,081,517 |
| 2024-06-13 | 6.8 | 6.89 | 6.69 | 6.73 | -1.03% | 26,922 | 18,217,054 |
| 2024-06-12 | 6.63 | 6.89 | 6.58 | 6.8 | +3.34% | 35,692 | 24,154,265 |
| 2024-06-11 | 6.46 | 6.6 | 6.26 | 6.58 | +1.7% | 32,869 | 21,213,550 |
| 2024-06-07 | 6.39 | 6.57 | 6.3 | 6.47 | +3.52% | 41,219 | 26,613,344 |
| 2024-06-06 | 6.7 | 6.75 | 6.17 | 6.25 | -5.3% | 57,030 | 36,183,267 |
| 2024-06-05 | 6.7 | 6.76 | 6.56 | 6.6 | -1.79% | 33,452 | 22,300,512 |
| 2024-06-04 | 6.87 | 6.9 | 6.63 | 6.72 | -2.61% | 49,828 | 33,397,585 |
| 2024-06-03 | 7.18 | 7.19 | 6.81 | 6.9 | -4.03% | 71,366 | 49,753,363 |
| 2024-05-31 | 7.2 | 7.75 | 7.05 | 7.19 | +1.7% | 97,624 | 71,845,356 |
| 2024-05-30 | 7.18 | 7.22 | 7.05 | 7.07 | -0.42% | 34,768 | 24,794,165 |
| 2024-05-29 | 7.05 | 7.19 | 7.01 | 7.1 | +0.42% | 26,118 | 18,621,527 |
| 2024-05-28 | 7.16 | 7.16 | 7 | 7.07 | -0.84% | 31,351 | 22,198,969 |
| 2024-05-27 | 7.12 | 7.19 | 6.91 | 7.13 | -0.42% | 54,815 | 38,438,870 |
| 2024-05-24 | 7.17 | 7.38 | 7.1 | 7.16 | -2.98% | 64,905 | 46,958,281 |
| 2024-05-23 | 7.37 | 7.65 | 7.26 | 7.38 | -0.14% | 79,116 | 58,866,522 |
| 2024-05-22 | 7.3 | 7.42 | 7.24 | 7.39 | +1.65% | 38,633 | 28,398,382 |
| 2024-05-21 | 7.28 | 7.45 | 7.22 | 7.27 | -0.41% | 40,870 | 29,943,538 |
| 2024-05-20 | 7.27 | 7.42 | 7.25 | 7.3 | +0.41% | 45,830 | 33,512,955 |
| 2024-05-17 | 7.09 | 7.27 | 7.02 | 7.27 | +2.39% | 31,207 | 22,359,087 |
| 2024-05-16 | 7.01 | 7.18 | 7 | 7.1 | +1.43% | 30,062 | 21,389,455 |
| 2024-05-15 | 7.04 | 7.12 | 6.98 | 7 | -0.57% | 24,356 | 17,151,205 |
| 2024-05-14 | 7.06 | 7.21 | 7.01 | 7.04 | +0.14% | 28,362 | 20,124,890 |
| 2024-05-13 | 7.19 | 7.21 | 7 | 7.03 | -2.63% | 35,952 | 25,434,892 |
| 2024-05-10 | 7.27 | 7.33 | 7.18 | 7.22 | -0.55% | 28,716 | 20,755,408 |
| 2024-05-09 | 7.21 | 7.48 | 7.16 | 7.26 | +1.11% | 40,203 | 29,393,603 |
| 2024-05-08 | 7.3 | 7.32 | 7.16 | 7.18 | -1.78% | 33,711 | 24,302,584 |
| 2024-05-07 | 7.15 | 7.4 | 7.12 | 7.31 | +1.81% | 48,768 | 35,531,799 |
| 2024-05-06 | 7.02 | 7.19 | 7.02 | 7.18 | +2.57% | 50,291 | 35,864,809 |
| 2024-04-30 | 7.22 | 7.3 | 6.89 | 7 | -1.55% | 84,752 | 59,729,400 |
| 2024-04-29 | 6.5 | 7.11 | 6.5 | 7.11 | +10.06% | 84,412 | 58,277,035 |
| 2024-04-26 | 6.39 | 6.54 | 6.26 | 6.46 | +1.1% | 42,982 | 27,685,509 |
| 2024-04-25 | 6.34 | 6.48 | 6.28 | 6.39 | 0% | 30,956 | 19,847,544 |
| 2024-04-24 | 6.27 | 6.41 | 6.13 | 6.39 | +3.4% | 37,200 | 23,479,399 |
| 2024-04-23 | 6.03 | 6.21 | 6.02 | 6.18 | +2.66% | 38,421 | 23,596,517 |
| 2024-04-22 | 6.03 | 6.15 | 5.83 | 6.02 | -1.15% | 44,134 | 26,512,806 |
| 2024-04-19 | 6.24 | 6.31 | 6.07 | 6.09 | -3.64% | 57,886 | 35,548,734 |
| 2024-04-18 | 6.46 | 6.71 | 6.17 | 6.32 | +0.16% | 91,030 | 57,874,423 |
| 2024-04-17 | 5.97 | 6.31 | 5.81 | 6.31 | +9.93% | 92,321 | 56,884,174 |
| 2024-04-16 | 6.19 | 6.42 | 5.74 | 5.74 | -10.03% | 85,590 | 50,335,325 |
| 2024-04-15 | 6.86 | 6.95 | 6.26 | 6.38 | -7.13% | 72,716 | 47,502,450 |
| 2024-04-12 | 6.98 | 7.01 | 6.86 | 6.87 | -1.29% | 34,626 | 24,005,068 |
| 2024-04-11 | 6.97 | 7.14 | 6.92 | 6.96 | -0.14% | 40,253 | 28,338,579 |
| 2024-04-10 | 7.26 | 7.28 | 6.88 | 6.97 | -3.99% | 59,761 | 42,109,759 |
| 2024-04-09 | 7.2 | 7.35 | 7.19 | 7.26 | +0.41% | 42,637 | 30,910,239 |
| 2024-04-08 | 7.52 | 7.52 | 7.21 | 7.23 | -4.11% | 55,797 | 40,916,376 |
| 2024-04-03 | 7.72 | 7.74 | 7.37 | 7.54 | -2.2% | 76,722 | 57,851,199 |
| 2024-04-02 | 7.8 | 7.9 | 7.6 | 7.71 | -2.77% | 93,674 | 72,227,496 |
| 2024-04-01 | 7.57 | 7.98 | 7.5 | 7.93 | +4.34% | 149,836 | 116,800,758 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：